Eden Research (EDEN) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eden Research

Date Open High Low Close* Volume
08/04/2021 15.00p 15.40p 14.50p 15.25p 104888
07/04/2021 15.25p 15.25p 14.00p 15.00p 315623
06/04/2021 15.25p 15.25p 15.01p 15.25p 106860
01/04/2021 15.25p 15.30p 15.01p 15.25p 272627
31/03/2021 15.00p 15.42p 15.00p 15.25p 331921
30/03/2021 15.50p 15.50p 14.50p 15.20p 34339
29/03/2021 15.50p 15.50p 15.25p 15.50p 89610
26/03/2021 15.50p 15.56p 15.25p 15.50p 43061
25/03/2021 15.75p 15.75p 15.50p 15.50p 83615
24/03/2021 15.75p 15.98p 15.61p 15.75p 166498
23/03/2021 15.75p 15.90p 15.56p 15.75p 173355
22/03/2021 16.00p 16.25p 15.25p 15.75p 248829
19/03/2021 16.00p 16.25p 15.50p 16.00p 31477
18/03/2021 16.25p 16.44p 15.50p 16.00p 839000
17/03/2021 16.50p 16.50p 16.20p 16.25p 12352
16/03/2021 16.50p 17.00p 16.20p 16.50p 110865
15/03/2021 16.25p 16.47p 15.50p 16.25p 951176
12/03/2021 16.25p 16.50p 15.65p 16.25p 32296
11/03/2021 16.25p 16.52p 15.91p 16.25p 48144
10/03/2021 16.25p 16.52p 15.51p 16.25p 105402
09/03/2021 16.75p 16.75p 16.25p 16.25p 103373
08/03/2021 16.75p 17.00p 16.50p 16.75p 106519
05/03/2021 17.50p 17.60p 16.50p 16.75p 211331
04/03/2021 18.15p 18.51p 17.50p 17.50p 56590
03/03/2021 18.40p 18.54p 17.66p 18.15p 110435
02/03/2021 18.40p 18.80p 18.05p 18.40p 161898
01/03/2021 19.50p 19.80p 18.15p 18.60p 269952
26/02/2021 19.70p 20.00p 19.20p 19.50p 110655
25/02/2021 19.25p 20.00p 18.52p 19.70p 416049
24/02/2021 19.45p 19.80p 19.10p 19.25p 292636
23/02/2021 20.25p 20.90p 19.00p 19.50p 383508
22/02/2021 18.90p 20.98p 18.90p 20.25p 1364855
19/02/2021 16.25p 19.60p 16.08p 19.60p 1347166
18/02/2021 15.50p 16.50p 15.40p 16.25p 358770
17/02/2021 15.50p 16.00p 15.26p 15.50p 270432
16/02/2021 15.75p 15.80p 15.25p 15.50p 97045
15/02/2021 14.25p 15.97p 14.11p 15.75p 683814
12/02/2021 14.00p 14.40p 13.53p 14.25p 129506
11/02/2021 14.50p 15.00p 13.03p 14.00p 463054
10/02/2021 15.50p 15.50p 14.60p 14.90p 332610
09/02/2021 15.50p 15.75p 15.05p 15.50p 76311
08/02/2021 15.50p 15.80p 15.12p 15.50p 163038
05/02/2021 16.00p 16.00p 15.01p 15.50p 208504
04/02/2021 16.35p 16.67p 16.00p 16.00p 89800
03/02/2021 16.50p 16.85p 15.75p 16.35p 341456
02/02/2021 15.00p 17.00p 14.65p 16.50p 809768
01/02/2021 13.90p 15.42p 13.86p 15.00p 849446
29/01/2021 13.15p 14.28p 12.99p 13.90p 235497
28/01/2021 12.75p 13.50p 12.51p 13.15p 422010
27/01/2021 13.00p 13.30p 12.50p 12.75p 255772
26/01/2021 12.25p 15.00p 12.25p 13.00p 853479
25/01/2021 12.00p 12.50p 11.90p 12.25p 260376
22/01/2021 12.50p 12.50p 11.90p 12.00p 283395
21/01/2021 12.50p 12.60p 12.00p 12.50p 86592
20/01/2021 12.50p 12.75p 12.16p 12.50p 217367
19/01/2021 13.00p 13.00p 12.00p 12.50p 280812
18/01/2021 13.35p 13.40p 12.53p 13.00p 98795
15/01/2021 14.00p 14.13p 12.52p 13.35p 287476
14/01/2021 14.40p 14.50p 13.50p 14.00p 120004
13/01/2021 14.85p 15.20p 13.80p 14.40p 111348
12/01/2021 15.00p 15.40p 14.66p 14.85p 335050
11/01/2021 14.00p 15.50p 14.00p 15.00p 394923
08/01/2021 13.70p 14.50p 13.25p 14.00p 212869
07/01/2021 15.25p 15.25p 13.28p 13.70p 550592
06/01/2021 15.60p 16.00p 14.10p 15.25p 1074213
05/01/2021 12.75p 16.00p 12.75p 15.60p 1562950
04/01/2021 11.50p 13.00p 11.45p 12.50p 527347
01/01/2021 10.50p 11.77p 10.50p 11.50p 392904
31/12/2020 10.50p 11.77p 10.50p 11.50p 392904
30/12/2020 10.15p 10.70p 9.51p 10.50p 797934
29/12/2020 9.75p 10.56p 9.50p 10.15p 161679
28/12/2020 9.45p 10.05p 9.30p 9.75p 317205
25/12/2020 9.45p 10.05p 9.30p 9.75p 317205
24/12/2020 9.45p 10.05p 9.30p 9.75p 317205
23/12/2020 8.25p 9.65p 8.25p 9.45p 338710
22/12/2020 8.13p 8.85p 8.13p 8.25p 109650
21/12/2020 7.75p 8.47p 7.75p 8.13p 259366
18/12/2020 7.25p 8.00p 7.25p 7.75p 231175
17/12/2020 7.25p 7.25p 7.13p 7.25p 18000
16/12/2020 7.50p 7.55p 7.11p 7.25p 265666
15/12/2020 7.63p 7.65p 7.12p 7.50p 187182
14/12/2020 7.63p 7.63p 7.63p 7.63p 0
11/12/2020 7.78p 7.87p 7.26p 7.63p 34547
10/12/2020 7.78p 7.92p 7.52p 7.78p 26708
09/12/2020 7.78p 7.92p 7.78p 7.78p 44000
08/12/2020 7.78p 7.92p 7.52p 7.78p 38246
07/12/2020 7.78p 7.78p 7.33p 7.78p 25000
04/12/2020 7.88p 8.17p 7.52p 7.78p 129801
03/12/2020 7.88p 7.88p 7.88p 7.88p 0
02/12/2020 7.88p 8.12p 7.66p 7.88p 83819
01/12/2020 7.88p 8.12p 7.65p 7.88p 72292
30/11/2020 7.90p 7.90p 7.62p 7.88p 236150
27/11/2020 7.90p 8.12p 7.90p 7.90p 392
26/11/2020 7.90p 8.12p 7.60p 7.90p 83980
25/11/2020 7.90p 7.90p 7.66p 7.90p 44043
24/11/2020 7.90p 8.28p 7.61p 7.90p 169500
23/11/2020 7.65p 7.95p 7.65p 7.90p 170000
20/11/2020 7.53p 7.85p 7.53p 7.65p 65790
19/11/2020 7.63p 7.63p 7.42p 7.53p 141928
18/11/2020 7.63p 7.63p 7.63p 7.63p 0
17/11/2020 7.63p 7.68p 7.60p 7.63p 37179
16/11/2020 7.75p 7.75p 7.55p 7.63p 25000
13/11/2020 8.10p 8.11p 7.50p 7.75p 243638
12/11/2020 8.10p 8.38p 7.76p 8.10p 102291
10/11/2020 7.35p 7.99p 7.35p 7.85p 204960
09/11/2020 7.35p 7.58p 7.35p 7.35p 1320
06/11/2020 7.35p 7.35p 7.35p 7.35p 0
05/11/2020 7.35p 7.40p 7.35p 7.35p 55244
04/11/2020 7.75p 7.75p 7.10p 7.35p 308211
03/11/2020 7.75p 7.75p 7.66p 7.75p 300
02/11/2020 7.75p 7.75p 7.50p 7.75p 3678
30/10/2020 7.75p 8.00p 7.51p 7.75p 25280
29/10/2020 8.20p 8.20p 7.75p 7.75p 58817
28/10/2020 8.38p 8.38p 8.00p 8.25p 37812
27/10/2020 8.38p 8.38p 8.38p 8.38p 0
26/10/2020 8.50p 8.70p 8.00p 8.38p 212307
23/10/2020 8.65p 8.80p 8.16p 8.50p 183139
22/10/2020 8.90p 8.90p 8.38p 8.65p 6931
21/10/2020 8.90p 9.27p 8.50p 8.90p 290659
20/10/2020 8.50p 9.30p 8.30p 8.90p 452521
19/10/2020 7.63p 8.75p 7.58p 8.50p 473731
16/10/2020 7.63p 7.99p 7.40p 7.63p 183439
15/10/2020 7.50p 8.20p 7.50p 7.63p 367196
14/10/2020 7.10p 7.50p 7.10p 7.50p 163831
13/10/2020 7.00p 7.15p 6.50p 7.10p 117000
12/10/2020 7.00p 7.20p 6.66p 7.00p 80861
09/10/2020 7.00p 7.00p 7.00p 7.00p 100000
08/10/2020 7.00p 7.00p 6.66p 7.00p 12500
07/10/2020 7.13p 7.30p 6.87p 7.00p 54041
06/10/2020 7.13p 7.13p 6.87p 7.13p 45168
05/10/2020 7.00p 7.13p 6.60p 7.13p 29060
02/10/2020 6.88p 7.34p 6.58p 7.00p 27690
01/10/2020 7.25p 7.45p 6.50p 6.88p 188744
30/09/2020 7.13p 7.50p 7.13p 7.25p 195754
29/09/2020 7.13p 7.35p 6.92p 7.13p 14511
28/09/2020 7.13p 7.35p 7.13p 7.13p 2000
25/09/2020 7.13p 7.35p 6.94p 7.13p 89370
24/09/2020 7.13p 7.33p 7.13p 7.13p 50000
23/09/2020 7.00p 7.35p 6.82p 7.18p 290041
22/09/2020 7.00p 7.00p 6.82p 7.00p 23000
21/09/2020 7.03p 7.38p 6.98p 7.00p 206171
18/09/2020 7.28p 7.45p 6.76p 7.03p 353833
17/09/2020 7.28p 7.45p 6.80p 7.28p 621350
16/09/2020 7.28p 7.28p 6.80p 7.15p 9450
15/09/2020 6.88p 7.28p 6.60p 7.28p 358786
14/09/2020 6.58p 6.58p 6.48p 6.58p 38704
11/09/2020 6.58p 6.63p 6.45p 6.58p 40969
10/09/2020 6.53p 6.58p 6.45p 6.58p 64281
09/09/2020 6.63p 6.63p 6.31p 6.53p 327424
08/09/2020 6.63p 6.63p 6.63p 6.63p 0
07/09/2020 6.63p 6.63p 6.63p 6.63p 0
04/09/2020 6.63p 6.63p 6.63p 6.63p 16094
03/09/2020 6.63p 6.63p 6.50p 6.63p 75000
02/09/2020 6.65p 6.74p 6.55p 6.63p 53565
01/09/2020 6.75p 7.00p 6.65p 6.65p 29948
31/08/2020 6.85p 6.85p 6.50p 6.65p 165907
28/08/2020 6.85p 6.85p 6.50p 6.65p 165907
27/08/2020 7.20p 7.20p 6.80p 6.85p 358766
26/08/2020 7.25p 7.50p 7.05p 7.20p 205079
25/08/2020 7.25p 7.43p 7.00p 7.25p 433682
24/08/2020 6.85p 7.28p 6.62p 7.08p 364995
21/08/2020 6.63p 6.90p 6.63p 6.85p 91875
20/08/2020 6.58p 6.63p 6.40p 6.63p 155468
19/08/2020 6.58p 6.58p 6.58p 6.58p 0
18/08/2020 6.75p 6.79p 6.40p 6.58p 225815
17/08/2020 6.75p 6.77p 6.50p 6.75p 143855
14/08/2020 6.90p 6.97p 6.50p 6.75p 37400
13/08/2020 6.70p 6.90p 6.70p 6.90p 91834
12/08/2020 6.98p 6.98p 6.60p 6.70p 60000
11/08/2020 7.15p 7.20p 6.72p 6.98p 131613
10/08/2020 6.63p 7.23p 6.63p 7.15p 247515
07/08/2020 6.75p 6.75p 6.63p 6.63p 243232
06/08/2020 6.88p 6.90p 6.75p 6.85p 164368
05/08/2020 6.88p 6.96p 6.88p 6.88p 27795
04/08/2020 6.75p 6.87p 6.61p 6.75p 134333
03/08/2020 6.75p 6.88p 6.56p 6.75p 59775
31/07/2020 6.75p 6.88p 6.75p 6.75p 43802
30/07/2020 6.75p 6.75p 6.56p 6.75p 21158
29/07/2020 6.75p 6.75p 6.56p 6.75p 15000
28/07/2020 6.85p 6.88p 6.56p 6.75p 61334
27/07/2020 7.10p 7.10p 6.74p 6.85p 177239
24/07/2020 7.25p 7.25p 7.00p 7.25p 35200
23/07/2020 7.43p 7.43p 7.00p 7.25p 52081
22/07/2020 7.43p 7.66p 7.43p 7.43p 65000
21/07/2020 7.43p 7.75p 7.43p 7.43p 1225073
20/07/2020 7.48p 7.48p 7.10p 7.43p 52604
17/07/2020 7.48p 7.75p 7.48p 7.48p 15000
16/07/2020 7.48p 7.74p 7.24p 7.48p 48050
15/07/2020 7.48p 7.48p 7.24p 7.48p 1105
14/07/2020 7.75p 7.75p 7.25p 7.48p 163251
13/07/2020 7.75p 7.78p 7.50p 7.75p 121961
10/07/2020 7.75p 7.78p 7.50p 7.75p 6000
09/07/2020 8.13p 8.13p 7.50p 7.75p 219121
08/07/2020 8.15p 8.15p 8.09p 8.13p 25000
07/07/2020 8.15p 8.15p 8.15p 8.15p 0
06/07/2020 8.28p 8.28p 7.80p 8.15p 133424
03/07/2020 8.28p 8.28p 7.95p 8.28p 30000
02/07/2020 8.28p 8.35p 7.95p 8.28p 86660
01/07/2020 8.28p 8.49p 8.00p 8.28p 172636
30/06/2020 8.28p 8.45p 8.28p 8.28p 27203

*Close Price adjusted for both dividends and splits